HSBC Holdings Plc (NY: HSBC )

28.52 USD +0.36 (+1.28%)
Streaming Delayed Price Updated: 9:06 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 28.13 28.48 28.03 28.16 2,750,659 +0.38(+1.37%)
Dec 02, 2020 27.46 27.95 27.38 27.78 3,005,592 +0.49(+1.80%)
Dec 01, 2020 26.69 27.31 26.66 27.29 3,364,238 +1.40(+5.41%)
Nov 30, 2020 26.39 26.42 25.87 25.89 3,536,377 -1.00(-3.72%)
Nov 27, 2020 26.86 27.07 26.80 26.89 2,204,000 +0.14(+0.52%)
Nov 25, 2020 26.60 26.79 26.33 26.75 2,636,000 +0.09(+0.34%)
Nov 24, 2020 26.16 26.70 26.16 26.66 5,636,515 +1.05(+4.10%)
Nov 23, 2020 25.46 25.62 25.46 25.61 2,687,861 +0.34(+1.35%)
Nov 20, 2020 25.32 25.43 25.20 25.27 1,933,100 -0.11(-0.43%)
Nov 19, 2020 25.14 25.39 25.02 25.38 2,017,088 +0.14(+0.55%)
Nov 18, 2020 25.52 25.69 25.24 25.24 2,212,757 +0.33(+1.32%)
Nov 17, 2020 24.67 24.95 24.51 24.91 2,804,735 -0.57(-2.24%)
Nov 16, 2020 25.56 25.64 25.37 25.48 2,717,012 +0.95(+3.87%)
Nov 13, 2020 24.43 24.61 24.40 24.53 2,703,800 +0.27(+1.11%)
Nov 12, 2020 24.37 24.45 24.22 24.26 3,298,669 -1.05(-4.15%)
Nov 11, 2020 25.35 25.59 25.07 25.31 5,875,592 +0.85(+3.48%)
Nov 10, 2020 24.59 24.76 24.46 24.46 4,017,158 -0.13(-0.53%)
Nov 09, 2020 24.52 24.74 24.34 24.59 7,282,547 +2.31(+10.37%)
Nov 06, 2020 22.42 22.44 22.16 22.28 2,312,100 +0.26(+1.18%)
Nov 05, 2020 21.90 22.13 21.81 22.02 2,780,414 +0.55(+2.56%)
Nov 04, 2020 21.73 21.77 21.42 21.47 4,184,440 -1.07(-4.75%)
Nov 03, 2020 22.44 22.69 22.32 22.54 6,202,140 +1.13(+5.28%)
Nov 02, 2020 21.40 21.49 21.24 21.41 2,515,980 +0.43(+2.05%)
Oct 30, 2020 20.91 21.00 20.73 20.98 3,047,900 -0.17(-0.80%)
Oct 29, 2020 20.79 21.19 20.58 21.15 3,685,753 +0.64(+3.12%)
Oct 28, 2020 20.72 20.80 20.42 20.51 3,861,586 -1.01(-4.69%)
Oct 27, 2020 21.83 21.83 21.41 21.52 4,722,662 +0.79(+3.81%)
Oct 26, 2020 21.07 21.08 20.64 20.73 5,468,522 -0.15(-0.72%)
Oct 23, 2020 21.02 21.04 20.75 20.88 5,142,400 +0.71(+3.52%)
Oct 22, 2020 19.85 20.25 19.83 20.17 2,650,597 +0.29(+1.46%)
Oct 21, 2020 19.82 19.98 19.80 19.88 2,030,086 -0.03(-0.15%)
Oct 20, 2020 19.86 20.09 19.83 19.91 2,120,899 +0.07(+0.35%)
Oct 19, 2020 19.88 20.09 19.75 19.84 2,858,411 +0.13(+0.66%)
Oct 16, 2020 19.63 19.80 19.58 19.71 1,808,600 +0.31(+1.60%)
Oct 15, 2020 19.07 19.40 19.02 19.40 2,195,268 +0.17(+0.88%)
Oct 14, 2020 19.44 19.54 19.23 19.23 2,996,666 -0.54(-2.73%)
Oct 13, 2020 19.84 19.86 19.63 19.77 2,888,611 -0.48(-2.37%)
Oct 12, 2020 20.25 20.25 20.09 20.25 2,303,268 +0.12(+0.60%)
Oct 09, 2020 20.32 20.35 20.05 20.13 2,152,200 -0.19(-0.94%)
Oct 08, 2020 20.32 20.40 20.21 20.32 2,361,663 -0.05(-0.25%)
Oct 07, 2020 20.31 20.44 20.24 20.37 2,584,492 +0.38(+1.90%)
Oct 06, 2020 20.23 20.36 19.94 19.99 4,145,136 +0.03(+0.15%)
Oct 05, 2020 19.91 20.09 19.84 19.96 2,690,345 +0.09(+0.45%)
Oct 02, 2020 19.54 20.06 19.53 19.87 4,991,100 +0.36(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.